General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 7,397 |
| 22 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,108 |
| 19 Apr 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3100 | 1.3100 | 8,300 |
| 18 Apr 2024 | 1.3050 | 1.3450 | 1.3050 | 1.3050 | 1.3050 | 11,256 |
| 17 Apr 2024 | 1.3450 | 1.3450 | 1.3100 | 1.3300 | 1.3300 | 8,522 |
| 16 Apr 2024 | 1.2900 | 1.2950 | 1.2900 | 1.2900 | 1.2900 | 7,173 |
| 15 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 6,000 |
| 12 Apr 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 48,270 |
| 11 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 8,929 |
| 10 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,544 |
| 09 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 24,987 |
| 08 Apr 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 156,737 |
| 05 Apr 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 50,815 |
| 04 Apr 2024 | 1.3050 | 1.3450 | 1.2900 | 1.3100 | 1.3100 | 19,733 |
| 03 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 232,473 |
| 02 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 4,867 |
| 28 Mar 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 36,959 |
| 27 Mar 2024 | 1.2400 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 201,821 |
| 26 Mar 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 20,246 |
| 25 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,435 |
| 22 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 1,487 |
| 21 Mar 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 17,078 |
| 20 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,640 |
| 19 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 2,252 |
| 18 Mar 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 19,737 |
| 15 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 2,946 |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 730 |
| 13 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 4,607 |
| 12 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 8,990 |
| 08 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 854 |
| 07 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 2,258 |
| 06 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 36,168 |
| 05 Mar 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 9,602 |
| 04 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 18,701 |
| 01 Mar 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 13,636 |
| 29 Feb 2024 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 5,351 |
| 28 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 10,178 |
| 27 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 6,202 |
| 26 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 15,610 |
| 23 Feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 19,538 |
| 22 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 8,047 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,043 |
| 20 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,300 |
| 19 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 7,991 |
| 15 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 3,710 |
| 14 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 7,402 |
| 13 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3300 | 1.3300 | 79 |
| 12 Feb 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,111 |
| 09 Feb 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 2,510 |
| 08 Feb 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 7,834 |
| 07 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,008 |
| 06 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,050 |
| 05 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 2,495 |
| 02 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 7,615 |
| 01 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 17,584 |
| 31 Jan 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 26,574 |
| 30 Jan 2024 | 1.3400 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 35,186 |
| 29 Jan 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 61,342 |
| 26 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 3,250 |
| 25 Jan 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 4,579 |
| 24 Jan 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 63,209 |
| 23 Jan 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 24,751 |
| 22 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 39,429 |
| 19 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 4,280 |
| 18 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 825 |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,008 |
| 16 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 22,629 |
| 15 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 6,050 |
| 12 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 5,250 |
| 11 Jan 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 14,659 |
| 10 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,655 |
| 09 Jan 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 17,930 |
| 08 Jan 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 13,390 |
| 05 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 10 |
| 04 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 18,931 |
| 03 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 730 |
| 02 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 13,268 |
| 29 Dec 2023 | 1.2000 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 65,896 |
| 28 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 15,668 |
| 27 Dec 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 64,003 |
| 22 Dec 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 29,835 |
| 21 Dec 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 48,681 |
| 20 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 1,824 |
| 19 Dec 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 42,774 |
| 18 Dec 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 16,657 |
| 15 Dec 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 9,000 |
| 14 Dec 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,837 |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 43,832 |
| 12 Dec 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 4,080 |
| 11 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 19,780 |
| 08 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 16,900 |
| 07 Dec 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 10,428 |
| 06 Dec 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 26,802 |
| 05 Dec 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 4,020 |
| 04 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 12,480 |
| 01 Dec 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 6,550 |
| 30 Nov 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 17,612 |
| 29 Nov 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 37,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.